グローバルX半導体・トップ10-日本株式ETF（282A）の時価総額の推移

2026/02/13～2026/07/10

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
07/10	2,974	3,014	2,901	2,928	+1.14%	399,445	-	-2.01%	-	-
07/09	2,830	2,924	2,830	2,895	+5.54%	532,137	-	-2.85%	-	-
07/08	2,732	2,852	2,721	2,743	-3.14%	399,627	-	-7.86%	-	-
07/07	2,930	2,970	2,800	2,832	-4.97%	365,292	-	-4.93%	-	-
07/06	3,075	3,077	2,891	2,980	-1.65%	334,410	-	+0.34%	-	-
07/03	2,754	3,030	2,742	3,030	+3.24%	640,866	-	+2.57%	-	-
07/02	2,980	3,030	2,908	2,935	-7.99%	733,511	-	+0.03%	-	-
07/01	3,285	3,328	3,150	3,190	+1.27%	491,764	-	+9.43%	-	-
06/30	3,145	3,217	3,063	3,150	+2.37%	447,880	-	+9.07%	-	-
06/29	3,116	3,128	2,912	3,077	-0.1%	584,230	-	+7.51%	-	-
06/26	3,263	3,293	3,050	3,080	-7.28%	939,426	-	+8.41%	-	-
06/25	3,340	3,403	3,203	3,322	+7.79%	1,068,985	-	+18.09%	-	-
06/24	3,104	3,260	2,965	3,082	-1.25%	680,615	-	+11.1%	-	-
06/23	3,461	3,464	3,117	3,121	-7.96%	989,755	-	+13.99%	-	-
06/22	3,281	3,416	3,256	3,391	+3.1%	830,606	-	+25.59%	-	-
06/19	3,281	3,309	3,205	3,289	+3.17%	426,918	-	+23.83%	-	-
06/18	3,189	3,210	3,119	3,188	+2.21%	494,332	-	+21.96%	-	-
06/17	2,999	3,119	2,988	3,119	+2.4%	356,010	-	+20.89%	-	-
06/16	3,088	3,113	3,020	3,046	-0.39%	534,496	-	+19.45%	-	-
06/15	2,987	3,058	2,870	3,058	+7.79%	777,458	-	+21.25%	-	-
06/12	2,840	2,870	2,780	2,837	+7.46%	504,429	-	+13.75%	-	-
06/11	2,493	2,648	2,465	2,640	+1.46%	284,571	-	+6.67%	-	-
06/10	2,600	2,679	2,570	2,602	-1.74%	280,945	-	+5.56%	-	-
06/09	2,624	2,663	2,542	2,648	+4.91%	369,526	-	+8.21%	-	-
06/08	2,460	2,580	2,410	2,524	-7.58%	430,489	-	+4%	-	-
06/05	2,751	2,758	2,655	2,731	-3.16%	426,263	-	+13.23%	-	-
06/04	2,745	2,820	2,734	2,820	+1.33%	288,769	-	+17.94%	-	-
06/03	2,686	2,808	2,681	2,783	+6.79%	418,669	-	+17.77%	-	-
06/02	2,568	2,606	2,479	2,606	+1.44%	235,813	-	+11.51%	-	-
06/01	2,535	2,583	2,527	2,569	+1.42%	235,964	-	+10.88%	-	-
05/29	2,528	2,540	2,472	2,533	+2.55%	196,621	-	+10.23%	-	-
05/28	2,472	2,500	2,395	2,470	-1.67%	399,020	-	+8.43%	-	-
05/27	2,606	2,624	2,512	2,512	+0.44%	308,406	-	+11.15%	-	-
05/26	2,606	2,606	2,477	2,501	-2.15%	418,160	-	+11.45%	-	-
05/25	2,451	2,559	2,444	2,556	+7.04%	321,077	-	+14.93%	-	-
05/22	2,374	2,388	2,351	2,388	+2.58%	373,434	-	+8.35%	-	-
05/21	2,279	2,368	2,242	2,328	+6.84%	372,612	-	+6.54%	-	-
05/20	2,175	2,194	2,122	2,179	-0.68%	159,748	-	+0.41%	-	-
05/19	2,280	2,280	2,166	2,194	-4.19%	350,383	-	+1.67%	-	-
05/18	2,303	2,334	2,223	2,290	+3.06%	356,789	-	+6.76%	-	-
05/15	2,376	2,376	2,186	2,222	-5.69%	363,716	-	+4.71%	-	-
05/14	2,397	2,456	2,336	2,356	-0.17%	262,531	-	+12.03%	-	-
05/13	2,305	2,366	2,290	2,360	+0.21%	351,187	-	+13.68%	-	-
05/12	2,384	2,386	2,310	2,355	+0.43%	180,043	-	+14.93%	-	-
05/11	2,423	2,434	2,336	2,345	-0.42%	333,826	-	+15.92%	-	-
05/08	2,350	2,364	2,311	2,355	-1.88%	291,628	-	+18.1%	-	-
05/07	2,345	2,400	2,323	2,400	+11.94%	299,776	-	+22.08%	-	-
05/01	2,176	2,179	2,143	2,144	-0.05%	120,714	-	+10.57%	-	-
04/30	2,175	2,184	2,133	2,145	-0.05%	349,665	-	+11.6%	-	-
04/28	2,193	2,193	2,140	2,146	-3.12%	462,844	-	+12.53%	-	-
04/27	2,177	2,215	2,140	2,215	+3.94%	275,386	-	+17.32%	-	-
04/24	2,133	2,146	2,105	2,131	+0.57%	136,640	-	+14.2%	-	-
04/23	2,165	2,183	2,082	2,119	+0.09%	384,951	-	+14.48%	-	-
04/22	2,086	2,117	2,078	2,117	+1.49%	133,271	-	+15.05%	-	-
04/21	2,046	2,090	2,046	2,086	+2.41%	102,582	-	+14.3%	-	-
04/20	2,048	2,057	2,025	2,037	+0.39%	66,748	-	+12.36%	-	-
04/17	2,092	2,092	2,024	2,029	-2.97%	104,171	-	+12.6%	-	-
04/16	2,051	2,091	2,015	2,091	+3.57%	163,087	-	+16.62%	-	-
04/15	2,104	2,105	2,001	2,019	-0.98%	214,157	-	+13.36%	-	-
04/14	2,007	2,058	2,001	2,039	+5.43%	275,183	-	+15.2%	-	-
04/13	1,911	1,934	1,901	1,934	-0.26%	39,045	-	+10.2%	-	-
04/10	1,873	1,944	1,873	1,939	+3.69%	118,211	-	+10.74%	-	-
04/09	1,879	1,879	1,842	1,870	-0.37%	37,699	-	+7.1%	-	-
04/08	1,834	1,880	1,808	1,877	+8.75%	126,646	-	+7.81%	-	-
04/07	1,740	1,740	1,700	1,726	-0.29%	55,236	-	-0.75%	-	-
04/06	1,708	1,743	1,708	1,731	+2%	29,876	-	-0.86%	-	-
04/03	1,706	1,717	1,682	1,697	+1.86%	54,129	-	-3.25%	-	-
04/02	1,750	1,753	1,658	1,666	-3.53%	82,927	-	-5.56%	-	-
04/01	1,698	1,727	1,668	1,727	+6.74%	40,719	-	-2.76%	-	-
03/31	1,629	1,645	1,575	1,618	-2.35%	75,929	-	-9.2%	-	-
03/30	1,650	1,658	1,608	1,657	-3.38%	111,829	-	-7.53%	-	-
03/27	1,690	1,715	1,661	1,715	-0.58%	77,460	-	-4.72%	-	-
03/26	1,750	1,762	1,724	1,725	-1.71%	71,097	-	-4.49%	-	-
03/25	1,731	1,764	1,731	1,755	+4.59%	55,974	-	-3.09%	-	-
03/24	1,731	1,757	1,651	1,678	+0.54%	70,912	-	-7.55%	-	-
03/23	1,683	1,688	1,603	1,669	-5.28%	114,850	-	-8.45%	-	-
03/19	1,773	1,785	1,754	1,762	-3.45%	82,644	-	-3.72%	-	-
03/18	1,794	1,825	1,775	1,825	+3.69%	66,524	-	-0.38%	-	-
03/17	1,824	1,824	1,741	1,760	-1.35%	67,985	-	-3.93%	-	-
03/16	1,755	1,784	1,737	1,784	+0.85%	71,433	-	-2.57%	-	-
03/13	1,734	1,769	1,725	1,769	-0.73%	58,788	-	-3.23%	-	-
03/12	1,781	1,801	1,762	1,782	-1%	105,039	-	-2.46%	-	-
03/11	1,782	1,833	1,772	1,800	+3.33%	141,870	-	-1.42%	-	-
03/10	1,747	1,764	1,718	1,742	+3.81%	110,236	-	-4.29%	-	-
03/09	1,724	1,724	1,596	1,678	-7.65%	203,838	-	-7.85%	-	-
03/06	1,778	1,817	1,750	1,817	+0.5%	118,442	-	-0.44%	-	-
03/05	1,853	1,855	1,777	1,808	+3.31%	165,283	-	-0.88%	-	-
03/04	1,787	1,834	1,705	1,750	-4.84%	182,710	-	-3.9%	-	-
03/03	1,900	1,910	1,831	1,839	-3.57%	113,007	-	+1.1%	-	-
03/02	1,862	1,907	1,858	1,907	-0.47%	139,075	-	+5.07%	-	-
02/27	1,930	1,930	1,877	1,916	-1.59%	238,031	-	+5.74%	-	-
02/26	2,007	2,007	1,904	1,947	-0.82%	184,411	-	+8.11%	-	-
02/25	1,929	1,963	1,908	1,963	+3.59%	73,082	-	+9.79%	-	-
02/24	1,842	1,895	1,841	1,895	+2.49%	53,514	-	+6.7%	-	-
02/20	1,860	1,860	1,828	1,849	-0.7%	49,966	-	+4.64%	-	-
02/19	1,889	1,906	1,860	1,862	+0.11%	78,233	-	+5.92%	-	-
02/18	1,843	1,860	1,831	1,860	-0.32%	55,549	-	+6.29%	-	-
02/17	1,849	1,866	1,807	1,866	+1.3%	23,750	-	+7.24%	-	-
02/16	1,877	1,877	1,834	1,842	-1.86%	60,496	-	+6.78%	-	-
02/13	1,800	1,877	1,800	1,877	+1.73%	85,568	-	+9.7%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 5月期	1,487 11/4	646 4/7	596,186 3/31
最新	2,928 2026/7/10		399,445

グローバルX半導体・トップ10-日本株式ETF（282A）の時価総額の推移

2026/02/13～2026/07/10

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート